Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Piper Jaffray Companies (NY: PJC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2007 64.63 66.40 64.15 65.23 268,400 +0.60(+0.93%)
Feb 27, 2007 65.76 65.85 64.35 64.63 239,500 -2.56(-3.81%)
Feb 26, 2007 69.35 69.60 66.62 67.19 206,500 -1.58(-2.30%)
Feb 23, 2007 70.08 70.24 68.31 68.77 163,500 -1.76(-2.50%)
Feb 22, 2007 69.48 71.14 69.25 70.53 224,100 +0.80(+1.15%)
Feb 21, 2007 69.60 70.19 69.26 69.73 110,900 -0.54(-0.77%)
Feb 20, 2007 69.74 70.60 69.39 70.27 110,000 +0.28(+0.40%)
Feb 16, 2007 70.13 70.13 69.23 69.99 113,800 -0.14(-0.20%)
Feb 15, 2007 69.50 71.09 68.90 70.13 156,400 +0.27(+0.39%)
Feb 14, 2007 68.60 71.16 68.59 69.86 174,005 +1.26(+1.84%)
Feb 13, 2007 67.20 68.64 67.08 68.60 123,640 +1.65(+2.46%)
Feb 12, 2007 67.95 68.20 66.63 66.95 178,618 -1.38(-2.02%)
Feb 09, 2007 70.32 71.31 67.86 68.33 216,200 -1.99(-2.83%)
Feb 08, 2007 71.00 71.00 69.88 70.32 203,400 -0.68(-0.96%)
Feb 07, 2007 69.49 71.30 69.16 71.00 248,000 +1.51(+2.17%)
Feb 06, 2007 68.20 69.67 67.47 69.49 213,800 +1.36(+2.00%)
Feb 05, 2007 69.05 69.05 67.64 68.13 179,500 -1.17(-1.69%)
Feb 02, 2007 69.74 69.85 69.01 69.30 84,100 -0.19(-0.27%)
Feb 01, 2007 69.34 70.28 69.19 69.49 155,900 +0.55(+0.80%)
Jan 31, 2007 68.53 69.50 66.91 68.94 258,900 +0.16(+0.23%)
Jan 30, 2007 67.40 69.65 67.35 68.78 364,200 +2.28(+3.43%)
Jan 29, 2007 68.36 68.36 65.50 66.50 278,300 -1.91(-2.79%)
Jan 26, 2007 68.85 70.18 67.18 68.41 207,900 -0.07(-0.10%)
Jan 25, 2007 72.00 72.07 67.97 68.48 234,600 -3.67(-5.09%)
Jan 24, 2007 73.50 74.20 70.70 72.15 452,300 +1.16(+1.63%)
Jan 23, 2007 69.68 71.00 69.31 70.99 160,300 +1.11(+1.59%)
Jan 22, 2007 70.49 70.90 69.15 69.88 244,400 -0.86(-1.22%)
Jan 19, 2007 69.36 71.16 68.87 70.74 190,500 +1.66(+2.40%)
Jan 18, 2007 71.18 71.50 68.77 69.08 293,300 -2.10(-2.95%)
Jan 17, 2007 71.26 71.60 69.82 71.18 199,600 -0.33(-0.46%)
Jan 16, 2007 73.30 74.30 71.25 71.51 314,500 -1.50(-2.05%)
Jan 12, 2007 71.31 73.47 71.26 73.01 242,000 +1.51(+2.11%)
Jan 11, 2007 69.44 72.99 69.44 71.50 419,100 +2.05(+2.95%)
Jan 10, 2007 67.60 69.71 67.54 69.45 269,100 +1.60(+2.36%)
Jan 09, 2007 67.00 68.90 66.37 67.85 223,400 +1.00(+1.50%)
Jan 08, 2007 64.72 67.42 64.10 66.85 207,000 +2.02(+3.12%)
Jan 05, 2007 66.70 66.81 64.75 64.83 191,100 -2.32(-3.45%)
Jan 04, 2007 67.32 67.59 66.40 67.15 158,400 -0.20(-0.30%)
Jan 03, 2007 65.90 68.62 65.90 67.35 166,200 +2.20(+3.38%)
Dec 29, 2006 66.75 67.05 64.99 65.15 81,900 -1.75(-2.62%)
Dec 28, 2006 67.45 68.17 66.19 66.90 269,900 -0.90(-1.33%)
Dec 27, 2006 66.10 67.97 66.04 67.80 77,200 +1.85(+2.81%)
Dec 26, 2006 65.30 66.60 65.30 65.95 49,200 +0.47(+0.72%)
Dec 22, 2006 65.65 65.88 64.69 65.48 48,800 -0.29(-0.44%)
Dec 21, 2006 66.10 67.21 65.54 65.77 85,500 -0.43(-0.65%)
Dec 20, 2006 66.16 67.39 66.08 66.20 138,300 +0.00(+0.00%)
Dec 19, 2006 66.36 66.55 65.30 66.20 124,400 -0.36(-0.54%)
Dec 18, 2006 68.20 68.89 66.55 66.56 247,500 -1.74(-2.55%)
Dec 15, 2006 68.41 69.61 68.13 68.30 219,600 -0.11(-0.16%)
Dec 14, 2006 67.84 68.93 67.73 68.41 118,900 +0.58(+0.86%)
Dec 13, 2006 69.00 69.14 67.50 67.83 227,400 -0.16(-0.24%)
Dec 12, 2006 65.30 69.50 65.29 67.99 419,700 +2.44(+3.72%)
Dec 11, 2006 65.90 66.43 65.45 65.55 124,400 -0.35(-0.53%)
Dec 08, 2006 65.90 66.29 65.47 65.90 75,300 +0.00(+0.00%)
Dec 07, 2006 66.65 67.32 65.80 65.90 105,300 -0.74(-1.11%)
Dec 06, 2006 65.95 67.23 65.87 66.64 82,600 +0.49(+0.74%)
Dec 05, 2006 66.25 67.11 65.68 66.15 141,700 +0.25(+0.38%)
Dec 04, 2006 63.64 66.10 63.50 65.90 112,500 +2.26(+3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.